GLP - GLOBAL PARTNERS LP
43.88
1.780 4.057%
Share volume: 46,961
Last Updated: 04-01-2026
Wholesale/Wholesale – Petroleum And Petroleum Products:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$42.10
1.78
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $42.70 | $42.70 | $44.43 | $44.43 | $42.00 | $42.00 | $43.88 | $43.88 | 46,961 | $46,961.00 |
| 03-31-2026 | $42.90 | $42.90 | $44.66 | $44.66 | $41.98 | $41.98 | $42.10 | $42.10 | 70,999 | $70,999.00 |
| 03-30-2026 | $44.24 | $44.24 | $44.99 | $44.99 | $40.83 | $40.83 | $42.40 | $42.40 | 77,720 | $77,720.00 |
| 03-27-2026 | $44.46 | $44.46 | $44.84 | $44.84 | $44.00 | $44.00 | $44.37 | $44.37 | 34,105 | $34,105.00 |
| 03-26-2026 | $44.97 | $44.97 | $45.74 | $45.74 | $44.12 | $44.12 | $45.00 | $45.00 | 73,801 | $73,801.00 |
| 03-25-2026 | $46.59 | $46.59 | $46.59 | $46.59 | $44.01 | $44.01 | $45.11 | $45.11 | 39,415 | $39,415.00 |
| 03-24-2026 | $46.13 | $46.13 | $46.78 | $46.78 | $45.54 | $45.54 | $46.17 | $46.17 | 37,055 | $37,055.00 |
| 03-23-2026 | $46.81 | $46.81 | $47.29 | $47.29 | $46.26 | $46.26 | $46.42 | $46.42 | 45,232 | $45,232.00 |
| 03-20-2026 | $48.50 | $48.50 | $48.50 | $48.50 | $46.64 | $46.64 | $46.64 | $46.64 | 213,849 | $213,849.00 |
| 03-19-2026 | $48.00 | $48.00 | $48.50 | $48.50 | $47.62 | $47.62 | $48.49 | $48.49 | 30,874 | $30,874.00 |